Adtraction Group AB (FRA:Q59)
Germany · Delayed Price · Currency is EUR 2.700
+0.030 (1.12%)
At close: Sep 26, 2025
Adtraction Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Sep 26, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.12% | - |
| Sep 25, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -0.74% | - |
| Sep 24, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 1.13% | - |
| Sep 23, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.85% | - |
| Sep 22, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -0.37% | - |
| Sep 19, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.09% | - |
| Sep 18, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.73% | - |
| Sep 17, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -1.80% | - |
| Sep 16, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 2.96% | - |
| Sep 15, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.37% | - |
| Sep 12, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -1.82% | - |
| Sep 11, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.37% | - |
| Sep 10, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 1.87% | - |
| Sep 9, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -1.83% | - |
| Sep 8, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 1.11% | - |
| Sep 5, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.53% | - |
| Sep 4, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -5.14% | - |
| Sep 3, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -3.95% | - |
| Sep 2, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | - |
| Sep 1, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Aug 29, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.00% | - |
| Aug 28, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.33% | - |
| Aug 27, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.81% | - |
| Aug 26, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 2.48% | - |
| Aug 25, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 4.44% | - |
| Aug 22, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 8.43% | - |
| Aug 21, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -0.40% | - |
| Aug 20, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.10% | - |
| Aug 19, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 1.98% | - |
| Aug 18, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -0.39% | - |
| Aug 15, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 0.40% | - |
| Aug 14, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 1.61% | - |
| Aug 13, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 1.22% | - |
| Aug 12, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -2.38% | - |
| Aug 11, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.80% | - |
| Aug 8, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 1.21% | - |
| Aug 7, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -2.37% | - |
| Aug 6, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 1.61% | - |
| Aug 5, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 2.47% | - |
| Aug 4, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.41% | - |
| Aug 1, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -4.35% | - |
| Jul 31, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -3.44% | - |
| Jul 30, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 5.65% | - |
| Jul 29, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 1.22% | - |
| Jul 28, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 2.94% | - |
| Jul 25, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -13.45% | - |
| Jul 24, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 2.23% | - |
| Jul 23, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 1.89% | - |
| Jul 22, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 3.53% | - |